NIFTY 50 17,350 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹435.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹228.1 | ₹301.55 | ₹176.8 | ₹182.6 | 1,67,501 | 59,700 |
| 1 Dec 2021 | ₹220.45 | ₹260.75 | ₹200.95 | ₹241.4 | 72,052 | 58,650 |
| 2 Dec 2021 | ₹221.05 | ₹340 | ₹221.05 | ₹340 | 2,09,301 | 67,850 |
| 3 Dec 2021 | ₹331 | ₹382.05 | ₹224.7 | ₹236.6 | 1,90,602 | 77,850 |
| 6 Dec 2021 | ₹232.05 | ₹233.35 | ₹136.95 | ₹138.05 | 1,74,701 | 86,000 |
| 7 Dec 2021 | ₹167.45 | ₹253.95 | ₹152.8 | ₹211.45 | 1,47,301 | 75,400 |
| 8 Dec 2021 | ₹267.95 | ₹357 | ₹267.95 | ₹352 | 1,36,852 | 68,750 |
| 9 Dec 2021 | ₹358.9 | ₹393.6 | ₹296.75 | ₹374.4 | 92,551 | 72,900 |
| 10 Dec 2021 | ₹311.05 | ₹371.15 | ₹282 | ₹347 | 46,602 | 71,250 |
| 13 Dec 2021 | ₹419 | ₹435.5 | ₹264.75 | ₹290 | 83,951 | 72,100 |
| 14 Dec 2021 | ₹221.95 | ₹268.4 | ₹195 | ₹230 | 4,14,401 | 1,11,050 |
| 15 Dec 2021 | ₹230 | ₹240.95 | ₹176.65 | ₹186.4 | 2,98,651 | 1,20,450 |
| 16 Dec 2021 | ₹246.85 | ₹247.1 | ₹151.45 | ₹191 | 5,34,702 | 1,61,050 |
| 17 Dec 2021 | ₹183.05 | ₹183.05 | ₹67.2 | ₹70 | 15,30,801 | 2,69,450 |
| 20 Dec 2021 | ₹34.05 | ₹45.25 | ₹17.65 | ₹18 | 9,81,601 | 2,39,950 |
| 21 Dec 2021 | ₹28 | ₹37.05 | ₹16.8 | ₹19 | 11,33,501 | 2,37,150 |
| 22 Dec 2021 | ₹25.25 | ₹32.45 | ₹18.2 | ₹32 | 10,67,852 | 2,09,250 |
| 23 Dec 2021 | ₹45 | ₹54.95 | ₹36 | ₹36 | 22,74,602 | 4,24,700 |
| 24 Dec 2021 | ₹62.85 | ₹62.85 | ₹15.95 | ₹19 | 1,13,57,853 | 10,71,900 |
| 27 Dec 2021 | ₹14.2 | ₹28.8 | ₹6.6 | ₹26.95 | 1,71,53,251 | 13,70,950 |
| 28 Dec 2021 | ₹35 | ₹41.8 | ₹20.35 | ₹37.2 | 2,89,12,402 | 16,95,600 |
| 29 Dec 2021 | ₹38 | ₹38.8 | ₹6.3 | ₹6.95 | 5,29,32,103 | 26,51,550 |
| 30 Dec 2021 | ₹5.5 | ₹5.5 | ₹0.05 | ₹0.05 | 7,16,16,101 | 30,04,100 |